Kufu Company Holdings Inc. (TYO:4376)
Japan · Delayed Price · Currency is JPY 181.00
+4.00 (2.26%)
Sep 28, 2026, 3:30 PM JST
Kufu Company Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 182.00 | 182.00 | 177.00 | 181.00 | 181.00 | 2.26% | 73,900 |
| Sep 25, 2026 | 176.00 | 178.00 | 174.00 | 177.00 | 177.00 | 1.72% | 32,800 |
| Sep 24, 2026 | 178.00 | 178.00 | 174.00 | 174.00 | 174.00 | 0.58% | 42,100 |
| Sep 18, 2026 | 172.00 | 174.00 | 169.00 | 173.00 | 173.00 | - | 45,100 |
| Sep 17, 2026 | 175.00 | 176.00 | 171.00 | 173.00 | 173.00 | -0.57% | 18,300 |
| Sep 16, 2026 | 180.00 | 180.00 | 169.00 | 174.00 | 174.00 | -2.25% | 72,100 |
| Sep 15, 2026 | 171.00 | 178.00 | 169.00 | 178.00 | 178.00 | 7.23% | 46,900 |
| Sep 14, 2026 | 165.00 | 172.00 | 163.00 | 166.00 | 166.00 | 3.11% | 90,800 |
| Sep 11, 2026 | 163.00 | 167.00 | 159.00 | 161.00 | 161.00 | -2.42% | 68,100 |
| Sep 10, 2026 | 167.00 | 168.00 | 163.00 | 165.00 | 165.00 | -1.20% | 38,700 |
| Sep 9, 2026 | 168.00 | 169.00 | 167.00 | 167.00 | 167.00 | -1.18% | 16,100 |
| Sep 8, 2026 | 168.00 | 169.00 | 166.00 | 169.00 | 169.00 | 0.60% | 9,800 |
| Sep 7, 2026 | 168.00 | 168.00 | 165.00 | 168.00 | 168.00 | 0.60% | 34,100 |
| Sep 4, 2026 | 166.00 | 169.00 | 165.00 | 167.00 | 167.00 | 1.21% | 20,700 |
| Sep 3, 2026 | 168.00 | 169.00 | 161.00 | 165.00 | 165.00 | -1.20% | 39,700 |
| Sep 2, 2026 | 165.00 | 167.00 | 163.00 | 167.00 | 167.00 | 1.21% | 24,600 |
| Sep 1, 2026 | 164.00 | 166.00 | 164.00 | 165.00 | 165.00 | -0.60% | 12,700 |
| Aug 31, 2026 | 162.00 | 166.00 | 162.00 | 166.00 | 166.00 | 2.47% | 23,100 |
| Aug 28, 2026 | 162.00 | 165.00 | 162.00 | 162.00 | 162.00 | -1.22% | 19,700 |
| Aug 27, 2026 | 172.00 | 172.00 | 162.00 | 164.00 | 164.00 | -2.96% | 64,000 |
| Aug 26, 2026 | 167.00 | 173.00 | 167.00 | 169.00 | 169.00 | - | 23,800 |
| Aug 25, 2026 | 164.00 | 175.00 | 164.00 | 169.00 | 169.00 | - | 57,600 |
| Aug 24, 2026 | 163.00 | 176.00 | 163.00 | 169.00 | 169.00 | 4.32% | 99,900 |
| Aug 21, 2026 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 1.25% | 11,400 |
| Aug 20, 2026 | 157.00 | 163.00 | 157.00 | 160.00 | 160.00 | -0.62% | 82,400 |
| Aug 19, 2026 | 165.00 | 165.00 | 160.00 | 161.00 | 161.00 | -3.01% | 64,100 |
| Aug 18, 2026 | 171.00 | 172.00 | 165.00 | 166.00 | 166.00 | -0.60% | 66,500 |
| Aug 17, 2026 | 180.00 | 180.00 | 165.00 | 167.00 | 167.00 | - | 76,100 |
| Aug 14, 2026 | 168.00 | 169.00 | 164.00 | 167.00 | 167.00 | 4.38% | 58,400 |
| Aug 13, 2026 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | -0.62% | 10,400 |
| Aug 12, 2026 | 161.00 | 163.00 | 160.00 | 161.00 | 161.00 | 0.63% | 15,800 |
| Aug 10, 2026 | 158.00 | 161.00 | 158.00 | 160.00 | 160.00 | 1.27% | 11,500 |
| Aug 7, 2026 | 158.00 | 159.00 | 158.00 | 158.00 | 158.00 | - | 3,600 |
| Aug 6, 2026 | 157.00 | 159.00 | 157.00 | 158.00 | 158.00 | 0.64% | 16,900 |
| Aug 5, 2026 | 159.00 | 159.00 | 156.00 | 157.00 | 157.00 | - | 5,100 |
| Aug 4, 2026 | 159.00 | 159.00 | 156.00 | 157.00 | 157.00 | - | 2,600 |
| Aug 3, 2026 | 156.00 | 157.00 | 155.00 | 157.00 | 157.00 | 1.29% | 7,900 |
| Jul 31, 2026 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 0.65% | 8,600 |
| Jul 30, 2026 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | -0.65% | 4,700 |
| Jul 29, 2026 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | -0.64% | 13,300 |
| Jul 28, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | - | 8,800 |
| Jul 27, 2026 | 156.00 | 158.00 | 156.00 | 156.00 | 156.00 | - | 9,500 |
| Jul 24, 2026 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | -1.89% | 3,800 |
| Jul 23, 2026 | 156.00 | 159.00 | 156.00 | 159.00 | 159.00 | 0.63% | 15,800 |
| Jul 22, 2026 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | - | 4,400 |
| Jul 21, 2026 | 156.00 | 162.00 | 156.00 | 158.00 | 158.00 | 1.28% | 8,100 |
| Jul 17, 2026 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | -0.64% | 32,500 |
| Jul 16, 2026 | 162.00 | 162.00 | 157.00 | 157.00 | 157.00 | - | 13,400 |
| Jul 15, 2026 | 163.00 | 163.00 | 155.00 | 157.00 | 157.00 | -1.88% | 26,800 |
| Jul 14, 2026 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | - | 12,400 |